RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.83
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 42.78 42.88 42.78 42.88 2,835.0K
09:51 42.88 42.94 42.88 42.94 606.9K
09:52 42.93 42.94 42.93 42.94 430.7K
09:53 42.95 42.95 42.94 42.95 378.4K
09:54 42.96 42.96 42.96 42.96 306.2K
09:55 42.95 42.96 42.95 42.95 4,375.3K
09:56 42.95 42.95 42.94 42.94 505.3K
09:57 42.94 42.94 42.94 42.94 130.6K
09:58 42.94 42.94 42.94 42.94 624.7K
09:59 42.94 42.94 42.94 42.94 790.9K
10:00 42.94 43.03 42.94 43.02 2,087.7K
10:01 43.03 43.05 43.03 43.03 3,066.7K
10:02 43.02 43.02 43.02 43.02 2,284.7K
10:03 43.02 43.03 43.02 43.03 8,718.9K
10:04 43.04 43.04 43.02 43.03 13,912.0K
10:05 43.03 43.03 43.01 43.01 7,788.2K
10:06 43.02 43.02 43.02 43.02 7,966.2K
10:07 43.04 43.04 43.03 43.03 4,321.3K
10:08 43.04 43.04 43.03 43.03 5,056.8K
10:09 43.03 43.04 43.03 43.03 8,810.5K
10:10 43.05 43.05 43.02 43.02 5,116.7K
10:11 43.00 43.03 43.00 43.03 11,666.7K
10:12 43.03 43.03 42.99 42.99 6,657.7K
10:13 42.98 42.98 42.98 42.98 21,589.1K
10:14 42.99 43.00 42.99 43.00 3,227.7K
10:15 43.01 43.01 43.00 43.00 6,478.5K
10:16 43.02 43.02 43.00 43.00 13,753.8K
10:17 42.99 42.99 42.99 42.99 6,582.3K
10:18 42.99 42.99 42.98 42.98 3,140.1K
10:19 43.00 43.02 43.00 43.00 7,691.6K
10:20 42.99 43.00 42.98 43.00 2,223.8K
10:21 43.00 43.02 43.00 43.02 7,541.3K
10:22 43.02 43.03 43.02 43.03 2,372.7K
10:23 43.04 43.06 43.04 43.06 11,852.1K
10:24 43.04 43.05 43.04 43.05 3,194.3K
10:25 43.05 43.06 43.05 43.06 2,785.5K
10:26 43.07 43.07 43.06 43.07 27,079.5K
10:27 43.07 43.07 43.06 43.07 4,071.3K
10:28 43.07 43.07 43.06 43.06 2,182.9K
10:29 43.06 43.07 43.06 43.07 3,403.7K
10:30 43.06 43.07 43.06 43.07 3,976.3K
10:31 43.06 43.07 43.06 43.06 2,546.3K
10:32 43.05 43.06 43.05 43.06 6,955.8K
10:33 43.06 43.06 43.04 43.05 5,957.6K
10:34 43.06 43.06 43.05 43.05 3,276.2K
10:35 43.05 43.05 43.05 43.05 1,653.6K
10:36 43.05 43.05 43.04 43.05 14,227.4K
10:37 43.05 43.06 43.05 43.06 3,528.4K
10:38 43.06 43.06 43.06 43.06 1,168.0K
10:39 43.06 43.07 43.06 43.07 957.4K
10:40 43.07 43.08 43.07 43.07 3,935.0K
10:41 43.07 43.07 43.07 43.07 879.4K
10:42 43.07 43.07 43.06 43.06 2,350.8K
10:43 43.05 43.06 43.05 43.06 887.5K
10:44 43.06 43.06 43.06 43.06 1,646.2K
10:45 43.06 43.06 43.06 43.06 686.9K
10:46 43.06 43.07 43.06 43.06 1,733.6K
10:47 43.04 43.05 43.04 43.04 7,399.4K
10:48 43.04 43.04 43.04 43.04 1,791.6K
10:49 43.04 43.06 43.04 43.05 4,556.0K
10:50 43.06 43.06 43.04 43.04 2,462.7K
10:51 43.05 43.05 43.03 43.05 35,604.0K
10:52 43.05 43.05 43.05 43.05 1,227.4K
10:53 43.05 43.07 43.05 43.07 963.4K
10:54 43.06 43.06 43.06 43.06 4,971.2K
10:55 43.05 43.06 43.05 43.06 16,407.4K
10:56 43.05 43.05 43.04 43.05 9,832.6K
10:57 43.05 43.05 43.04 43.04 3,726.3K
10:58 43.04 43.05 43.04 43.05 4,861.5K
10:59 43.04 43.04 43.04 43.04 7,414.6K
11:00 43.04 43.06 43.04 43.06 2,951.8K
11:01 43.07 43.07 43.05 43.05 3,773.8K
11:02 43.06 43.06 43.04 43.04 774.5K
11:03 43.04 43.04 43.02 43.02 5,020.5K
11:04 43.03 43.04 43.03 43.03 4,102.8K
11:05 43.04 43.04 43.03 43.03 5,863.6K
11:06 43.03 43.04 43.03 43.04 5,765.4K
11:07 43.03 43.03 43.01 43.01 7,396.5K
11:08 43.02 43.02 43.01 43.01 4,170.4K
11:09 43.00 43.00 42.99 42.99 11,806.7K
11:10 42.99 42.99 42.98 42.99 4,466.9K
11:11 42.99 42.99 42.98 42.98 2,467.2K
11:12 42.97 42.97 42.96 42.96 17,388.5K
11:13 42.96 42.96 42.95 42.95 5,647.9K
11:14 42.95 42.95 42.95 42.95 5,067.2K
11:15 42.94 42.94 42.93 42.93 1,360.2K
11:16 42.93 42.94 42.93 42.94 1,004.1K
11:17 42.94 42.95 42.94 42.95 3,098.5K
11:18 42.95 42.97 42.95 42.97 5,531.5K
11:19 42.96 42.97 42.96 42.97 1,834.7K
11:20 42.96 42.96 42.95 42.95 1,643.1K
11:21 42.95 42.96 42.95 42.96 1,321.5K
11:22 42.96 42.96 42.95 42.96 909.8K
11:23 42.96 42.96 42.95 42.95 3,559.9K
11:24 42.96 42.96 42.95 42.95 673.6K
11:25 42.95 42.95 42.94 42.94 2,437.3K
11:26 42.93 42.94 42.93 42.94 246.0K
11:27 42.94 42.94 42.94 42.94 650.2K
11:28 42.95 42.96 42.95 42.95 2,135.8K
11:29 42.95 42.95 42.95 42.95 425.7K
11:30 42.95 42.95 42.94 42.94 1,780.7K
11:31 42.94 42.94 42.94 42.94 1,078.8K
11:32 42.94 42.95 42.94 42.95 1,998.2K
11:33 42.95 42.96 42.95 42.96 6,393.3K
11:34 42.96 42.96 42.96 42.96 4,000.2K
11:35 42.96 42.96 42.96 42.96 3,631.0K
11:36 42.96 42.98 42.96 42.98 7,550.3K
11:37 42.97 42.97 42.97 42.97 569.2K
11:38 42.97 42.97 42.97 42.97 801.7K
11:39 42.97 42.97 42.95 42.95 4,284.1K
11:40 42.94 42.95 42.94 42.95 4,368.0K
11:41 42.96 42.96 42.96 42.96 5,176.0K
11:42 42.96 42.97 42.96 42.97 2,180.1K
11:43 42.97 42.98 42.97 42.98 2,872.6K
11:44 42.98 42.98 42.98 42.98 4,514.0K
11:45 42.98 42.98 42.98 42.98 2,094.1K
11:46 42.97 42.97 42.95 42.95 2,234.2K
11:47 42.95 42.96 42.95 42.96 1,498.5K
11:48 42.95 42.97 42.95 42.97 6,388.2K
11:49 42.96 42.96 42.96 42.96 1,268.0K
11:50 42.96 42.97 42.95 42.97 1,112.9K
11:51 42.97 42.98 42.97 42.97 1,014.4K
11:52 42.96 42.96 42.95 42.95 3,498.5K
11:53 42.96 42.96 42.95 42.95 9,326.1K
11:54 42.95 42.95 42.94 42.95 3,856.2K
11:55 42.95 42.96 42.95 42.96 3,540.0K
11:56 42.95 42.95 42.94 42.94 1,757.6K
11:57 42.94 42.95 42.94 42.95 1,804.6K
11:58 42.95 42.95 42.95 42.95 3,823.7K
11:59 42.94 42.95 42.94 42.95 3,328.6K
12:00 42.95 42.95 42.95 42.95 2,492.3K
12:01 42.95 42.96 42.95 42.96 492.3K
12:02 42.95 42.95 42.95 42.95 1,732.0K
12:03 42.96 42.97 42.96 42.96 1,007.4K
12:04 42.97 42.98 42.97 42.98 959.1K
12:05 42.97 42.97 42.96 42.96 920.1K
12:06 42.96 42.96 42.95 42.95 610.9K
12:07 42.95 42.96 42.95 42.96 1,080.3K
12:08 42.96 42.96 42.96 42.96 2,549.8K
12:09 42.96 42.96 42.95 42.95 2,523.4K
12:10 42.95 42.95 42.94 42.94 1,624.1K
12:11 42.93 42.93 42.92 42.92 6,630.1K
12:12 42.91 42.91 42.91 42.91 9,517.2K
12:13 42.91 42.91 42.91 42.91 2,528.0K
12:14 42.91 42.91 42.88 42.88 5,131.3K
12:15 42.89 42.90 42.89 42.90 2,998.4K
12:16 42.89 42.90 42.89 42.90 2,885.3K
12:17 42.90 42.91 42.90 42.90 6,721.5K
12:18 42.91 42.91 42.91 42.91 4,404.4K
12:19 42.91 42.91 42.91 42.91 323.8K
12:20 42.90 42.91 42.90 42.91 4,831.4K
12:21 42.91 42.91 42.89 42.89 448.1K
12:22 42.90 42.90 42.89 42.90 777.8K
12:23 42.89 42.90 42.89 42.90 1,002.3K
12:24 42.90 42.91 42.90 42.91 1,844.3K
12:25 42.91 42.91 42.90 42.90 1,004.6K
12:26 42.91 42.91 42.91 42.91 1,827.5K
12:27 42.91 42.91 42.90 42.90 1,042.5K
12:28 42.90 42.90 42.90 42.90 452.8K
12:29 42.91 42.91 42.90 42.90 2,716.5K
12:30 42.90 42.90 42.88 42.88 1,998.3K
12:31 42.89 42.89 42.88 42.88 1,653.1K
12:32 42.87 42.88 42.87 42.87 3,951.5K
12:33 42.87 42.87 42.86 42.87 2,254.1K
12:34 42.87 42.88 42.86 42.86 2,631.2K
12:35 42.87 42.87 42.87 42.87 4,468.4K
12:36 42.87 42.88 42.87 42.88 339.5K
12:37 42.88 42.88 42.88 42.88 805.4K
12:38 42.88 42.88 42.87 42.87 4,652.7K
12:39 42.87 42.87 42.86 42.86 1,054.4K
12:40 42.86 42.86 42.85 42.85 1,511.7K
12:41 42.85 42.85 42.84 42.84 516.4K
12:42 42.84 42.85 42.84 42.85 459.0K
12:43 42.85 42.86 42.85 42.86 353.0K
12:44 42.86 42.86 42.86 42.86 1,073.8K
12:45 42.86 42.86 42.85 42.85 2,518.6K
12:46 42.86 42.86 42.86 42.86 651.3K
12:47 42.86 42.86 42.85 42.86 1,156.8K
12:48 42.86 42.86 42.85 42.85 1,028.8K
12:49 42.85 42.85 42.85 42.85 217.9K
12:50 42.85 42.87 42.85 42.87 308.5K
12:51 42.88 42.88 42.87 42.87 90.3K
12:52 42.88 42.88 42.86 42.86 630.9K
12:53 42.87 42.87 42.87 42.87 586.6K
12:54 42.87 42.87 42.87 42.87 402.0K
12:55 42.86 42.86 42.85 42.85 1,456.0K
12:56 42.86 42.86 42.85 42.85 467.4K
12:57 42.85 42.85 42.85 42.85 762.7K
12:58 42.85 42.86 42.85 42.86 1,725.6K
12:59 42.85 42.85 42.83 42.83 1,025.1K
13:00 42.83 42.84 42.83 42.84 251.5K
13:01 42.82 42.82 42.82 42.82 6,105.9K
13:02 42.82 42.82 42.82 42.82 1,353.2K
13:03 42.82 42.82 42.82 42.82 828.4K
13:04 42.83 42.83 42.83 42.83 152.3K
13:05 42.84 42.84 42.83 42.84 221.5K
13:06 42.84 42.84 42.84 42.84 309.2K
13:07 42.83 42.84 42.83 42.84 699.1K
13:08 42.85 42.86 42.85 42.86 529.0K
13:09 42.85 42.86 42.85 42.86 404.8K
13:10 42.85 42.86 42.85 42.86 1,424.4K
13:11 42.87 42.87 42.86 42.87 649.5K
13:12 42.87 42.88 42.87 42.87 4,473.8K
13:13 42.86 42.86 42.84 42.84 10,727.4K
13:14 42.84 42.84 42.84 42.84 1,266.8K
13:15 42.84 42.85 42.84 42.85 1,114.0K
13:16 42.85 42.85 42.85 42.85 1,354.6K
13:17 42.86 42.86 42.85 42.86 2,029.7K
13:18 42.86 42.86 42.86 42.86 486.6K
13:19 42.86 42.86 42.86 42.86 1,965.0K
13:20 42.87 42.87 42.86 42.86 912.6K
13:21 42.87 42.87 42.87 42.87 861.7K
13:22 42.88 42.89 42.88 42.89 3,557.2K
13:23 42.90 42.90 42.89 42.90 1,832.1K
13:24 42.90 42.90 42.89 42.89 437.8K
13:25 42.89 42.89 42.89 42.89 1,320.1K
13:26 42.89 42.89 42.89 42.89 215.7K
13:27 42.88 42.89 42.88 42.89 570.0K
13:28 42.89 42.89 42.89 42.89 829.9K
13:29 42.89 42.89 42.89 42.89 554.5K
13:30 42.89 42.89 42.89 42.89 625.9K
13:31 42.89 42.89 42.89 42.89 601.0K
13:32 42.89 42.90 42.89 42.89 683.0K
13:33 42.89 42.90 42.89 42.90 1,254.1K
13:34 42.89 42.90 42.89 42.89 561.4K
13:35 42.89 42.89 42.89 42.89 641.4K
13:36 42.89 42.89 42.89 42.89 362.5K
13:37 42.90 42.90 42.90 42.90 2,630.8K
13:38 42.90 42.90 42.89 42.89 394.9K
13:39 42.88 42.89 42.88 42.89 1,608.0K
13:40 42.89 42.89 42.89 42.89 202.9K
13:41 42.88 42.88 42.88 42.88 559.4K
13:42 42.87 42.87 42.87 42.87 78.2K
13:43 42.87 42.87 42.86 42.86 882.0K
13:44 42.86 42.86 42.86 42.86 201.7K
13:45 42.86 42.86 42.86 42.86 407.8K
13:46 42.85 42.86 42.85 42.86 94.2K
13:47 42.85 42.86 42.85 42.86 196.5K
13:48 42.86 42.86 42.86 42.86 1,855.0K
13:49 42.86 42.86 42.85 42.85 421.0K
13:50 42.85 42.85 42.84 42.84 388.9K
13:51 42.84 42.85 42.84 42.84 931.3K
13:52 42.82 42.82 42.82 42.82 8,084.7K
13:53 42.81 42.82 42.81 42.82 1,064.6K
13:54 42.80 42.80 42.79 42.79 3,121.3K
13:55 42.79 42.79 42.79 42.79 515.3K
13:56 42.79 42.79 42.78 42.78 1,351.0K
13:57 42.78 42.78 42.77 42.77 2,279.3K
13:58 42.77 42.78 42.77 42.77 829.8K
13:59 42.77 42.78 42.77 42.77 3,333.9K
14:00 42.78 42.79 42.78 42.79 2,551.2K
14:01 42.78 42.79 42.78 42.79 1,320.5K
14:02 42.79 42.79 42.78 42.78 392.3K
14:03 42.79 42.79 42.79 42.79 835.6K
14:04 42.79 42.80 42.78 42.80 1,074.3K
14:05 42.80 42.81 42.80 42.81 768.4K
14:06 42.81 42.81 42.81 42.81 604.6K
14:07 42.81 42.82 42.81 42.82 390.3K
14:08 42.82 42.82 42.82 42.82 486.9K
14:09 42.83 42.85 42.83 42.85 2,897.1K
14:10 42.85 42.85 42.84 42.84 1,276.0K
14:11 42.85 42.85 42.84 42.84 1,110.3K
14:12 42.84 42.84 42.84 42.84 988.6K
14:13 42.84 42.84 42.82 42.82 648.9K
14:14 42.83 42.83 42.82 42.82 1,411.5K
14:15 42.81 42.83 42.81 42.83 1,999.9K
14:16 42.82 42.82 42.80 42.80 6,502.2K
14:17 42.79 42.79 42.79 42.79 415.0K
14:18 42.79 42.80 42.79 42.80 1,446.3K
14:19 42.80 42.80 42.80 42.80 330.2K
14:20 42.79 42.80 42.79 42.80 247.7K
14:21 42.79 42.80 42.79 42.79 1,705.8K
14:22 42.80 42.81 42.80 42.81 668.9K
14:23 42.80 42.81 42.80 42.81 303.1K
14:24 42.80 42.81 42.80 42.81 334.7K
14:25 42.81 42.81 42.81 42.81 1,223.8K
14:26 42.82 42.82 42.80 42.80 2,387.0K
14:27 42.80 42.80 42.79 42.79 1,176.1K
14:28 42.79 42.80 42.79 42.79 305.5K
14:29 42.80 42.80 42.80 42.80 548.9K
14:30 42.80 42.81 42.80 42.81 831.6K
14:31 42.82 42.82 42.81 42.81 249.1K
14:32 42.82 42.82 42.81 42.82 181.4K
14:33 42.82 42.83 42.81 42.81 1,710.3K
14:34 42.81 42.82 42.81 42.81 84.7K
14:35 42.81 42.81 42.81 42.81 233.8K
14:36 42.81 42.81 42.79 42.79 196.3K
14:37 42.79 42.80 42.79 42.80 147.0K
14:38 42.80 42.82 42.80 42.82 228.2K
14:39 42.81 42.82 42.81 42.82 508.4K
14:40 42.82 42.82 42.81 42.82 196.5K
14:41 42.82 42.82 42.81 42.81 284.2K
14:42 42.81 42.81 42.81 42.81 632.9K
14:43 42.81 42.81 42.81 42.81 214.6K
14:44 42.81 42.82 42.81 42.81 105.9K
14:45 42.82 42.83 42.82 42.83 1,678.2K
14:46 42.83 42.85 42.83 42.85 955.5K
14:47 42.85 42.86 42.85 42.86 923.5K
14:48 42.85 42.86 42.85 42.86 669.4K
14:49 42.86 42.86 42.86 42.86 80.2K
14:50 42.87 42.87 42.86 42.86 254.8K
14:51 42.86 42.86 42.86 42.86 203.7K
14:52 42.86 42.87 42.86 42.87 652.8K
14:53 42.86 42.87 42.86 42.87 1,111.0K
14:54 42.87 42.87 42.85 42.85 1,340.2K
14:55 42.84 42.84 42.83 42.83 653.2K
14:56 42.83 42.83 42.83 42.83 644.0K
14:57 42.82 42.82 42.82 42.82 849.6K
14:58 42.82 42.82 42.81 42.82 600.7K
14:59 42.82 42.82 42.82 42.82 572.3K
15:00 42.82 42.82 42.81 42.81 105.5K
15:01 42.82 42.83 42.82 42.82 709.7K
15:02 42.83 42.83 42.82 42.82 2,926.0K
15:03 42.82 42.82 42.82 42.82 169.6K
15:04 42.82 42.82 42.82 42.82 726.8K
15:05 42.82 42.83 42.82 42.82 443.0K
15:06 42.83 42.83 42.82 42.82 263.8K
15:07 42.82 42.82 42.81 42.81 217.4K
15:08 42.81 42.81 42.80 42.80 341.1K
15:09 42.80 42.80 42.79 42.79 5,985.9K
15:10 42.80 42.80 42.79 42.80 8,883.1K
15:11 42.80 42.80 42.79 42.79 1,375.0K
15:12 42.79 42.80 42.79 42.80 1,402.1K
15:13 42.80 42.80 42.79 42.80 1,421.6K
15:14 42.79 42.79 42.79 42.79 318.7K
15:15 42.79 42.81 42.79 42.81 618.0K
15:16 42.81 42.81 42.80 42.81 570.0K
15:17 42.81 42.81 42.81 42.81 556.6K
15:18 42.82 42.82 42.81 42.81 2,594.0K
15:19 42.82 42.82 42.81 42.81 673.1K
15:20 42.81 42.82 42.81 42.82 89.7K
15:21 42.82 42.82 42.81 42.81 3,472.9K
15:22 42.81 42.81 42.81 42.81 263.8K
15:23 42.81 42.81 42.81 42.81 1,161.3K
15:24 42.81 42.81 42.81 42.81 37.6K
15:25 42.81 42.81 42.80 42.80 1,064.5K
15:26 42.80 42.80 42.80 42.80 1,811.0K
15:27 42.80 42.80 42.80 42.80 397.4K
15:28 42.80 42.80 42.79 42.79 1,326.9K
15:29 42.79 42.79 42.78 42.78 9,602.7K
15:30 42.78 42.78 42.78 42.78 295.8K
15:31 42.78 42.78 42.78 42.78 886.6K
15:32 42.78 42.78 42.77 42.77 2,405.9K
15:33 42.77 42.77 42.77 42.77 674.4K
15:34 42.77 42.77 42.77 42.77 560.7K
15:35 42.77 42.78 42.77 42.77 268.0K
15:36 42.78 42.78 42.78 42.78 1,334.9K
15:37 42.78 42.78 42.77 42.78 1,040.1K
15:38 42.78 42.78 42.78 42.78 451.5K
15:39 42.78 42.79 42.78 42.79 567.0K
15:40 42.79 42.79 42.78 42.78 151.2K
15:41 42.78 42.78 42.78 42.78 260.5K
15:42 42.78 42.79 42.78 42.79 690.6K
15:43 42.79 42.79 42.79 42.79 2,284.8K
15:44 42.79 42.80 42.79 42.79 313.5K
15:45 42.79 42.79 42.78 42.78 852.8K
15:46 42.78 42.78 42.77 42.77 1,703.3K
15:47 42.77 42.77 42.77 42.77 984.7K
15:48 42.77 42.77 42.77 42.77 418.5K
15:49 42.76 42.76 42.74 42.74 28,739.6K
15:50 42.73 42.74 42.73 42.73 6,196.6K
15:51 42.73 42.73 42.72 42.72 2,015.3K
15:52 42.72 42.72 42.72 42.72 590.0K
15:53 42.72 42.73 42.72 42.73 2,872.8K
15:54 42.73 42.73 42.73 42.73 360.6K
15:55 42.72 42.73 42.72 42.73 1,118.6K
15:56 42.74 42.74 42.73 42.74 2,503.1K
15:57 42.74 42.74 42.74 42.74 3,345.0K
15:58 42.74 42.75 42.74 42.75 910.2K
15:59 42.75 42.75 42.74 42.74 540.9K
16:00 42.74 42.74 42.74 42.74 3,616.4K
16:01 42.74 42.75 42.74 42.75 2,483.6K
16:02 42.75 42.75 42.75 42.75 193.7K
16:03 42.75 42.75 42.74 42.74 507.2K
16:04 42.74 42.74 42.74 42.74 1,525.5K
16:05 42.73 42.73 42.73 42.73 3,125.0K
16:06 42.72 42.72 42.71 42.72 13,822.4K
16:07 42.72 42.73 42.72 42.73 982.9K
16:08 42.72 42.72 42.71 42.71 1,363.1K
16:09 42.71 42.72 42.71 42.72 952.1K
16:10 42.72 42.72 42.70 42.70 4,147.3K
16:11 42.70 42.70 42.70 42.70 2,697.9K
16:12 42.71 42.71 42.71 42.71 681.7K
16:13 42.70 42.71 42.70 42.71 443.2K
16:14 42.72 42.72 42.72 42.72 1,256.5K
16:15 42.72 42.72 42.72 42.72 1,725.7K
16:16 42.71 42.72 42.71 42.72 689.6K
16:17 42.72 42.74 42.72 42.74 1,153.8K
16:18 42.74 42.75 42.74 42.75 341.5K
16:19 42.75 42.76 42.75 42.76 760.3K
16:20 42.75 42.75 42.74 42.75 780.7K
16:21 42.74 42.74 42.74 42.74 2,013.1K
16:22 42.74 42.75 42.74 42.75 762.3K
16:23 42.75 42.76 42.75 42.76 3,892.2K
16:24 42.76 42.76 42.76 42.76 2,445.8K
16:25 42.76 42.76 42.76 42.76 1,609.8K
16:26 42.77 42.77 42.76 42.76 1,848.6K
16:27 42.76 42.77 42.75 42.76 1,160.7K
16:28 42.77 42.78 42.77 42.78 590.3K
16:29 42.78 42.79 42.78 42.79 3,398.5K
16:30 42.79 42.80 42.79 42.79 1,666.8K
16:31 42.79 42.79 42.79 42.79 4,173.3K
16:32 42.79 42.79 42.78 42.78 372.0K
16:33 42.78 42.79 42.78 42.78 1,423.5K
16:34 42.78 42.79 42.78 42.79 134.4K
16:35 42.80 42.80 42.78 42.79 1,192.0K
16:36 42.78 42.79 42.78 42.79 1,286.5K
16:37 42.79 42.79 42.79 42.79 162.7K
16:38 42.79 42.79 42.78 42.78 1,485.0K
16:39 42.79 42.80 42.79 42.80 830.9K
16:40 42.80 42.80 42.79 42.80 549.0K
16:41 42.80 42.80 42.79 42.79 860.2K
16:42 42.79 42.80 42.79 42.80 1,473.3K
16:43 42.79 42.79 42.79 42.79 803.7K
16:44 42.79 42.79 42.78 42.78 779.4K
16:45 42.78 42.79 42.78 42.79 214.4K
16:46 42.78 42.79 42.78 42.78 124.0K
16:47 42.78 42.78 42.78 42.78 189.4K
16:48 42.78 42.79 42.78 42.78 1,907.7K
16:49 42.78 42.78 42.78 42.78 362.6K
16:50 42.78 42.79 42.78 42.79 133.1K
16:51 42.78 42.78 42.78 42.78 738.5K
16:52 42.78 42.78 42.78 42.78 197.8K
16:53 42.78 42.78 42.78 42.78 87.8K
16:54 42.78 42.79 42.78 42.79 834.5K
16:55 42.78 42.78 42.78 42.78 1,583.4K
16:56 42.78 42.78 42.78 42.78 720.3K
16:57 42.78 42.78 42.77 42.77 4,497.2K
16:58 42.77 42.78 42.77 42.77 932.0K
16:59 42.77 42.78 42.77 42.78 417.1K
17:00 42.77 42.77 42.77 42.77 285.2K
17:01 42.77 42.77 42.76 42.76 1,138.9K
17:02 42.76 42.76 42.75 42.75 976.3K
17:03 42.75 42.76 42.75 42.75 933.0K
17:04 42.75 42.75 42.74 42.74 96.3K
17:05 42.74 42.74 42.73 42.73 924.1K
17:06 42.73 42.73 42.72 42.72 775.8K
17:07 42.72 42.73 42.72 42.73 1,986.3K
17:08 42.72 42.72 42.72 42.72 785.3K
17:09 42.72 42.73 42.72 42.73 1,481.7K
17:10 42.73 42.73 42.73 42.73 543.6K
17:11 42.72 42.72 42.72 42.72 776.5K
17:12 42.73 42.73 42.72 42.73 2,108.5K
17:13 42.74 42.74 42.72 42.72 1,747.0K
17:14 42.72 42.73 42.72 42.73 251.4K
17:15 42.73 42.73 42.72 42.72 125.8K
17:16 42.72 42.73 42.71 42.71 2,112.3K
17:17 42.71 42.71 42.71 42.71 988.7K
17:18 42.71 42.71 42.71 42.71 882.7K
17:19 42.71 42.71 42.71 42.71 387.8K
17:20 42.71 42.71 42.70 42.70 3,636.0K
17:21 42.70 42.70 42.69 42.69 1,015.6K
17:22 42.70 42.70 42.69 42.69 1,349.9K
17:23 42.67 42.68 42.67 42.68 5,362.9K
17:24 42.69 42.69 42.69 42.69 1,044.8K
17:25 42.69 42.69 42.68 42.69 1,130.6K
17:26 42.68 42.68 42.67 42.67 1,335.1K
17:27 42.67 42.67 42.67 42.67 990.0K
17:28 42.67 42.67 42.66 42.66 784.5K
17:29 42.66 42.66 42.65 42.65 843.5K
17:30 42.66 42.66 42.65 42.65 2,295.7K
17:31 42.65 42.65 42.64 42.65 2,001.5K
17:32 42.64 42.64 42.64 42.64 1,846.9K
17:33 42.63 42.63 42.63 42.63 1,648.2K
17:34 42.63 42.64 42.63 42.64 544.0K
17:35 42.63 42.64 42.63 42.64 1,146.9K
17:36 42.64 42.64 42.63 42.63 3,218.8K
17:37 42.63 42.63 42.62 42.62 1,743.9K
17:38 42.63 42.63 42.62 42.62 597.6K
17:39 42.63 42.64 42.63 42.64 333.1K
17:40 42.64 42.65 42.63 42.65 1,969.7K
17:41 42.65 42.66 42.65 42.66 1,840.3K
17:42 42.66 42.67 42.66 42.67 6,783.7K
17:43 42.66 42.67 42.65 42.65 2,109.6K
17:44 42.65 42.65 42.64 42.64 2,029.6K
17:45 42.65 42.65 42.64 42.65 1,069.6K
17:46 42.65 42.66 42.65 42.65 971.7K
17:47 42.64 42.65 42.64 42.65 2,298.9K
17:48 42.65 42.66 42.65 42.66 602.3K
17:49 42.65 43.27 42.65 43.27 3,170.3K
17:50 43.27 43.27 43.27 43.27 473.1K
17:51 43.27 43.28 43.27 43.28 495.1K
17:52 43.29 43.29 43.29 43.29 993.0K
17:53 43.29 43.30 43.29 43.30 5,527.5K
17:54 43.31 43.32 43.31 43.31 3,399.6K
17:55 43.31 43.31 43.31 43.31 123.4K
17:56 43.31 43.31 43.30 43.30 462.6K
17:57 43.31 43.32 43.30 43.30 973.2K
17:58 43.30 43.30 43.29 43.30 202.4K
17:59 43.30 43.31 43.30 43.31 894.4K
18:00 43.30 43.31 43.30 43.31 1,571.3K
18:01 43.31 43.31 43.31 43.31 1,139.5K
18:02 43.31 43.31 43.29 43.29 719.0K
18:03 43.29 43.29 43.27 43.27 2,748.2K
18:04 43.27 43.28 43.26 43.28 286.4K
18:05 43.28 43.28 43.28 43.28 858.6K
18:06 43.28 43.28 43.27 43.28 2,764.2K
18:07 43.29 43.29 43.27 43.27 960.4K
18:08 43.28 43.28 43.27 43.27 739.1K
18:09 43.27 43.27 43.25 43.25 7,835.6K
18:10 43.26 43.26 43.26 43.26 294.7K
18:11 43.27 43.28 43.27 43.28 569.7K
18:12 43.27 43.28 43.27 43.27 2,677.1K
18:13 43.28 43.29 43.28 43.29 719.4K
18:14 43.28 43.29 43.27 43.27 4,421.1K
18:15 43.28 43.28 43.27 43.28 174.5K
18:16 43.28 43.29 43.28 43.29 615.2K
18:17 43.29 43.29 43.29 43.29 751.5K
18:18 43.29 43.29 43.28 43.29 1,183.4K
18:19 43.29 43.29 43.28 43.29 708.8K
18:20 43.29 43.29 43.28 43.28 937.1K
18:21 43.27 43.27 43.27 43.27 782.4K
18:22 43.27 43.28 43.26 43.28 5,916.9K
18:23 43.27 43.28 43.27 43.27 486.5K
18:24 43.27 43.27 43.27 43.27 654.4K
18:25 43.28 43.29 43.28 43.29 325.0K
18:26 43.29 43.29 43.29 43.29 354.2K
18:27 43.31 43.31 43.30 43.30 543.4K
18:28 43.30 43.30 43.29 43.30 1,384.2K
18:29 43.30 43.31 43.30 43.31 506.7K
18:30 43.31 43.31 43.31 43.31 1,161.9K
18:31 43.32 43.32 43.31 43.32 459.8K
18:32 43.32 43.32 43.31 43.31 292.5K
18:33 43.31 43.31 43.30 43.30 117.0K
18:34 43.30 43.30 43.29 43.29 105.3K
18:35 43.29 43.29 43.29 43.29 744.8K
18:36 43.31 43.31 43.30 43.31 389.1K
18:37 43.31 43.33 43.31 43.33 955.3K
18:38 43.33 43.34 43.33 43.33 1,836.0K
18:39 43.33 43.33 43.33 43.33 839.0K
18:40 43.33 43.33 43.33 43.33 937.4K
18:51 43.31 43.31 43.31 43.31 2,934.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available